33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 191100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 3 | 20240619 | 191000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240619 | 190900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240619 | 190800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240619 | 190700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240619 | 190600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240619 | 190500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240619 | 190400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240619 | 190300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240619 | 190200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240619 | 190100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240619 | 190000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240619 | 185900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240619 | 185800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240619 | 185700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240619 | 185600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240619 | 185500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240619 | 185400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240619 | 185300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240619 | 185200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240619 | 185100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240619 | 185000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240619 | 184900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240619 | 184800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240619 | 184700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240619 | 184600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240619 | 184500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240619 | 184400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240619 | 184300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240619 | 184200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240619 | 184100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 33 | 20240619 | 184000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240619 | 183900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240619 | 183800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240619 | 183700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240619 | 183600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240619 | 183500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240619 | 183400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240619 | 183300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240619 | 183200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240619 | 183100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240619 | 183000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240619 | 182900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240619 | 182800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240619 | 182700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240619 | 182600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240619 | 182500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240619 | 182400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240619 | 182300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240619 | 182200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240619 | 182100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240619 | 182000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240619 | 181900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240619 | 181800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240619 | 181700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240619 | 181600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240619 | 181500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240619 | 181400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240619 | 181300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240619 | 181200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240619 | 181100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 63 | 20240619 | 181000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240619 | 180900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240619 | 180800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240619 | 180700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240619 | 180600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240619 | 180500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240619 | 180400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240619 | 180300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240619 | 180200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240619 | 180100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240619 | 180000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240619 | 175900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240619 | 175800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240619 | 175700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240619 | 175600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240619 | 175500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240619 | 175400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240619 | 175300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240619 | 175200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240619 | 175100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240619 | 175000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240619 | 174900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240619 | 174800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240619 | 174700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240619 | 174600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240619 | 174500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240619 | 174400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240619 | 174300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240619 | 174200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240619 | 174100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 93 | 20240619 | 174000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240619 | 173900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240619 | 173800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240619 | 173700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240619 | 173600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240619 | 173500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240619 | 173400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240619 | 173300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240619 | 173200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240619 | 173100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240619 | 173000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240619 | 172900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240619 | 172800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240619 | 172700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240619 | 172600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240619 | 172500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240619 | 172400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240619 | 172300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240619 | 172200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240619 | 172100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240619 | 172000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240619 | 171900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240619 | 171800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240619 | 171700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240619 | 171600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240619 | 171500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240619 | 171400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240619 | 171300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240619 | 171200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240619 | 171100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 123 | 20240619 | 171000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240619 | 170900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240619 | 170800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240619 | 170700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240619 | 170600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240619 | 170500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240619 | 170400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240619 | 170300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240619 | 170200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240619 | 170100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240619 | 170000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240619 | 165900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240619 | 165800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240619 | 165700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240619 | 165600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240619 | 165500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240619 | 165400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240619 | 165300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240619 | 165200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240619 | 165100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240619 | 165000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240619 | 164900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240619 | 164800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240619 | 164700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240619 | 164600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240619 | 164500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240619 | 164400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240619 | 164300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240619 | 164200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240619 | 164100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 153 | 20240619 | 164000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240619 | 163900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240619 | 163800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240619 | 163700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240619 | 163600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240619 | 163500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240619 | 163400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240619 | 163300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240619 | 163200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240619 | 163100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240619 | 163000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240619 | 162900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240619 | 162800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240619 | 162700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240619 | 162600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240619 | 162500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240619 | 162400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240619 | 162300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240619 | 162200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240619 | 162100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240619 | 162000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240619 | 161900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240619 | 161800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240619 | 161700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240619 | 161600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240619 | 161500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240619 | 161400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240619 | 161300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240619 | 161200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240619 | 161100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 183 | 20240619 | 161000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240619 | 160900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240619 | 160800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240619 | 160700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240619 | 160600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240619 | 160500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240619 | 160400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240619 | 160300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240619 | 160200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240619 | 160100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240619 | 160000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240619 | 155900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240619 | 155800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240619 | 155700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240619 | 155600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240619 | 155500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240619 | 155400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240619 | 155300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240619 | 155200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240619 | 155100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240619 | 155000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240619 | 154900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240619 | 154800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240619 | 154700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240619 | 154600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240619 | 154500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240619 | 154400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240619 | 154300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240619 | 154200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240619 | 154100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 213 | 20240619 | 154000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240619 | 153900 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240619 | 153800 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240619 | 153700 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20240619 | 153600 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240619 | 153500 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20240619 | 153400 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20240619 | 153300 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20240619 | 153200 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20240619 | 153100 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20240619 | 153000 | 24592761150 | 22250 | 22250 | 22250 | 22250 | 76863 |
| 224 | 20240619 | 152900 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20240619 | 152800 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20240619 | 152700 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20240619 | 152600 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20240619 | 152500 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20240619 | 152400 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20240619 | 152300 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20240619 | 152200 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20240619 | 152100 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20240619 | 152000 | 22882559400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20240619 | 151900 | 22882559400 | 22250 | 22150 | 22250 | 22150 | 21196 |
| 235 | 20240619 | 151800 | 22412739950 | 22150 | 22150 | 22200 | 22150 | 4206 |
| 236 | 20240619 | 151700 | 22319552200 | 22150 | 22150 | 22200 | 22100 | 15356 |
| 237 | 20240619 | 151600 | 21979323150 | 22150 | 22100 | 22200 | 22100 | 8480 |
| 238 | 20240619 | 151500 | 21791397400 | 22100 | 22150 | 22200 | 22100 | 2423 |
| 239 | 20240619 | 151400 | 21737735000 | 22150 | 22150 | 22200 | 22100 | 2624 |
| 240 | 20240619 | 151300 | 21679608800 | 22150 | 22200 | 22200 | 22100 | 5982 |
| 241 | 20240619 | 151200 | 21547178750 | 22150 | 22200 | 22200 | 22100 | 5924 |
| 242 | 20240619 | 151100 | 21415929900 | 22200 | 22150 | 22200 | 22100 | 3624 |
| 243 | 20240619 | 151000 | 21335654250 | 22150 | 22150 | 22200 | 22150 | 5768 |
| 244 | 20240619 | 150900 | 21207891900 | 22150 | 22200 | 22200 | 22150 | 8073 |
| 245 | 20240619 | 150800 | 21029059850 | 22150 | 22150 | 22200 | 22150 | 348 |
| 246 | 20240619 | 150700 | 21021345050 | 22200 | 22200 | 22250 | 22150 | 10701 |
| 247 | 20240619 | 150600 | 20783870050 | 22250 | 22200 | 22250 | 22200 | 2994 |
| 248 | 20240619 | 150500 | 20717391600 | 22250 | 22200 | 22250 | 22200 | 1249 |
| 249 | 20240619 | 150400 | 20689653550 | 22250 | 22200 | 22250 | 22200 | 371 |
| 250 | 20240619 | 150300 | 20681407650 | 22200 | 22200 | 22250 | 22200 | 328 |
| 251 | 20240619 | 150200 | 20674118950 | 22200 | 22200 | 22250 | 22200 | 640 |
| 252 | 20240619 | 150100 | 20659895550 | 22250 | 22200 | 22250 | 22200 | 1355 |
| 253 | 20240619 | 150000 | 20629808800 | 22250 | 22250 | 22250 | 22200 | 381 |
| 254 | 20240619 | 145900 | 20621333100 | 22250 | 22250 | 22250 | 22200 | 1946 |
| 255 | 20240619 | 145800 | 20578078750 | 22200 | 22250 | 22250 | 22200 | 981 |
| 256 | 20240619 | 145700 | 20556288050 | 22200 | 22200 | 22250 | 22200 | 836 |
| 257 | 20240619 | 145600 | 20537703400 | 22200 | 22250 | 22250 | 22200 | 1444 |
| 258 | 20240619 | 145500 | 20505623800 | 22250 | 22200 | 22250 | 22200 | 1930 |
| 259 | 20240619 | 145400 | 20462761800 | 22250 | 22250 | 22300 | 22200 | 2295 |
| 260 | 20240619 | 145300 | 20411717300 | 22200 | 22200 | 22250 | 22200 | 3281 |
| 261 | 20240619 | 145200 | 20338832600 | 22200 | 22250 | 22250 | 22200 | 1660 |
| 262 | 20240619 | 145100 | 20301934250 | 22200 | 22200 | 22250 | 22200 | 5178 |
| 263 | 20240619 | 145000 | 20186908600 | 22250 | 22250 | 22250 | 22200 | 1508 |
| 264 | 20240619 | 144900 | 20153390750 | 22200 | 22200 | 22250 | 22200 | 1212 |
| 265 | 20240619 | 144800 | 20126460350 | 22200 | 22250 | 22250 | 22200 | 2426 |
| 266 | 20240619 | 144700 | 20072593800 | 22200 | 22200 | 22250 | 22200 | 1606 |
| 267 | 20240619 | 144600 | 20036913150 | 22200 | 22250 | 22250 | 22200 | 1608 |
| 268 | 20240619 | 144500 | 20001203700 | 22250 | 22250 | 22250 | 22200 | 1360 |
| 269 | 20240619 | 144400 | 19970990300 | 22200 | 22250 | 22250 | 22200 | 1941 |
| 270 | 20240619 | 144300 | 19927886900 | 22200 | 22200 | 22250 | 22200 | 1330 |
| 271 | 20240619 | 144200 | 19898347050 | 22200 | 22250 | 22250 | 22200 | 1040 |
| 272 | 20240619 | 144100 | 19875246650 | 22200 | 22250 | 22250 | 22200 | 1604 |
| 273 | 20240619 | 144000 | 19839616150 | 22200 | 22250 | 22300 | 22200 | 3526 |
| 274 | 20240619 | 143900 | 19761240350 | 22200 | 22250 | 22300 | 22200 | 4501 |
| 275 | 20240619 | 143800 | 19661134550 | 22250 | 22300 | 22300 | 22250 | 4279 |
| 276 | 20240619 | 143700 | 19565906700 | 22250 | 22250 | 22300 | 22250 | 926 |
| 277 | 20240619 | 143600 | 19545289100 | 22250 | 22300 | 22300 | 22250 | 1376 |
| 278 | 20240619 | 143500 | 19514659450 | 22250 | 22250 | 22300 | 22250 | 919 |
| 279 | 20240619 | 143400 | 19494182850 | 22250 | 22300 | 22300 | 22250 | 1078 |
| 280 | 20240619 | 143300 | 19470164050 | 22250 | 22250 | 22300 | 22250 | 1073 |
| 281 | 20240619 | 143200 | 19446275350 | 22250 | 22300 | 22300 | 22250 | 3937 |
| 282 | 20240619 | 143100 | 19358649350 | 22250 | 22250 | 22300 | 22250 | 1031 |
| 283 | 20240619 | 143000 | 19335693900 | 22250 | 22300 | 22300 | 22250 | 625 |
| 284 | 20240619 | 142900 | 19321778550 | 22250 | 22250 | 22300 | 22250 | 446 |
| 285 | 20240619 | 142800 | 19311835700 | 22300 | 22300 | 22300 | 22250 | 1659 |
| 286 | 20240619 | 142700 | 19274916050 | 22300 | 22300 | 22300 | 22250 | 733 |
| 287 | 20240619 | 142600 | 19258590500 | 22300 | 22300 | 22300 | 22250 | 349 |
| 288 | 20240619 | 142500 | 19250813750 | 22300 | 22250 | 22300 | 22250 | 719 |
| 289 | 20240619 | 142400 | 19234803700 | 22250 | 22300 | 22300 | 22250 | 662 |
| 290 | 20240619 | 142300 | 19220062100 | 22300 | 22300 | 22300 | 22250 | 574 |
| 291 | 20240619 | 142200 | 19207265200 | 22250 | 22300 | 22300 | 22250 | 604 |
| 292 | 20240619 | 142100 | 19193818400 | 22250 | 22250 | 22300 | 22200 | 5532 |
| 293 | 20240619 | 142000 | 19070738600 | 22200 | 22250 | 22250 | 22200 | 670 |
| 294 | 20240619 | 141900 | 19055846350 | 22250 | 22250 | 22300 | 22200 | 2559 |
| 295 | 20240619 | 141800 | 18998904850 | 22300 | 22300 | 22300 | 22250 | 925 |
| 296 | 20240619 | 141700 | 18978306500 | 22250 | 22350 | 22350 | 22250 | 4624 |
| 297 | 20240619 | 141600 | 18875189100 | 22300 | 22350 | 22350 | 22300 | 1024 |
| 298 | 20240619 | 141500 | 18852337300 | 22350 | 22300 | 22350 | 22300 | 1297 |
| 299 | 20240619 | 141400 | 18823406600 | 22300 | 22350 | 22350 | 22300 | 591 |
| 300 | 20240619 | 141300 | 18810208300 | 22300 | 22350 | 22350 | 22300 | 1328 |
| 301 | 20240619 | 141200 | 18780586350 | 22350 | 22350 | 22350 | 22300 | 511 |
| 302 | 20240619 | 141100 | 18769170100 | 22300 | 22300 | 22350 | 22300 | 595 |
| 303 | 20240619 | 141000 | 18755891900 | 22350 | 22350 | 22350 | 22300 | 637 |
| 304 | 20240619 | 140900 | 18741660950 | 22350 | 22300 | 22350 | 22300 | 419 |
| 305 | 20240619 | 140800 | 18732301800 | 22300 | 22350 | 22350 | 22300 | 440 |
| 306 | 20240619 | 140700 | 18722474800 | 22300 | 22300 | 22350 | 22300 | 436 |
| 307 | 20240619 | 140600 | 18712740550 | 22300 | 22350 | 22400 | 22300 | 3895 |
| 308 | 20240619 | 140500 | 18625674450 | 22350 | 22400 | 22400 | 22350 | 482 |
| 309 | 20240619 | 140400 | 18614885600 | 22350 | 22400 | 22400 | 22350 | 382 |
| 310 | 20240619 | 140300 | 18606334500 | 22350 | 22400 | 22400 | 22350 | 2202 |
| 311 | 20240619 | 140200 | 18557014400 | 22350 | 22400 | 22400 | 22350 | 1882 |
| 312 | 20240619 | 140100 | 18514865950 | 22350 | 22350 | 22400 | 22350 | 385 |
| 313 | 20240619 | 140000 | 18506249500 | 22350 | 22400 | 22400 | 22350 | 356 |
| 314 | 20240619 | 135900 | 18498281350 | 22400 | 22400 | 22400 | 22350 | 2072 |
| 315 | 20240619 | 135800 | 18451961750 | 22400 | 22400 | 22400 | 22350 | 1477 |
| 316 | 20240619 | 135700 | 18418926550 | 22400 | 22350 | 22400 | 22350 | 294 |
| 317 | 20240619 | 135600 | 18412348200 | 22350 | 22350 | 22400 | 22300 | 6211 |
| 318 | 20240619 | 135500 | 18273504300 | 22300 | 22300 | 22350 | 22300 | 721 |
| 319 | 20240619 | 135400 | 18257392650 | 22350 | 22350 | 22350 | 22300 | 556 |
| 320 | 20240619 | 135300 | 18244985000 | 22350 | 22350 | 22350 | 22300 | 417 |
| 321 | 20240619 | 135200 | 18235672900 | 22350 | 22350 | 22350 | 22300 | 148 |
| 322 | 20240619 | 135100 | 18232367150 | 22350 | 22350 | 22350 | 22300 | 533 |
| 323 | 20240619 | 135000 | 18220468400 | 22300 | 22350 | 22350 | 22300 | 395 |
| 324 | 20240619 | 134900 | 18211647650 | 22350 | 22300 | 22350 | 22300 | 554 |
| 325 | 20240619 | 134800 | 18199284450 | 22350 | 22350 | 22350 | 22300 | 830 |
| 326 | 20240619 | 134700 | 18180739050 | 22300 | 22300 | 22350 | 22300 | 559 |
| 327 | 20240619 | 134600 | 18168260650 | 22300 | 22350 | 22350 | 22300 | 1319 |
| 328 | 20240619 | 134500 | 18138815700 | 22350 | 22350 | 22350 | 22300 | 537 |
| 329 | 20240619 | 134400 | 18126827750 | 22350 | 22300 | 22350 | 22300 | 452 |
| 330 | 20240619 | 134300 | 18116739150 | 22300 | 22300 | 22350 | 22300 | 416 |
| 331 | 20240619 | 134200 | 18107447250 | 22300 | 22300 | 22350 | 22300 | 609 |
| 332 | 20240619 | 134100 | 18093850200 | 22350 | 22300 | 22350 | 22300 | 401 |
| 333 | 20240619 | 134000 | 18084898600 | 22300 | 22350 | 22350 | 22300 | 874 |
| 334 | 20240619 | 133900 | 18065400050 | 22300 | 22350 | 22350 | 22300 | 407 |
| 335 | 20240619 | 133800 | 18056313400 | 22350 | 22350 | 22350 | 22300 | 578 |
| 336 | 20240619 | 133700 | 18043402050 | 22300 | 22250 | 22350 | 22250 | 1794 |
| 337 | 20240619 | 133600 | 18003390050 | 22300 | 22300 | 22300 | 22250 | 983 |
| 338 | 20240619 | 133500 | 17981492350 | 22300 | 22300 | 22300 | 22250 | 210 |
| 339 | 20240619 | 133400 | 17976812500 | 22250 | 22250 | 22300 | 22200 | 1224 |
| 340 | 20240619 | 133300 | 17949576550 | 22250 | 22300 | 22300 | 22250 | 323 |
| 341 | 20240619 | 133200 | 17942380100 | 22300 | 22350 | 22350 | 22200 | 3342 |
| 342 | 20240619 | 133100 | 17868001250 | 22300 | 22300 | 22300 | 22250 | 1855 |
| 343 | 20240619 | 133000 | 17826677700 | 22300 | 22250 | 22300 | 22250 | 593 |
| 344 | 20240619 | 132900 | 17813471000 | 22250 | 22300 | 22300 | 22250 | 4542 |
| 345 | 20240619 | 132800 | 17712195150 | 22300 | 22300 | 22300 | 22250 | 564 |
| 346 | 20240619 | 132700 | 17699622050 | 22250 | 22250 | 22300 | 22250 | 674 |
| 347 | 20240619 | 132600 | 17684603400 | 22300 | 22300 | 22300 | 22250 | 603 |
| 348 | 20240619 | 132500 | 17671174850 | 22300 | 22250 | 22300 | 22250 | 624 |
| 349 | 20240619 | 132400 | 17657272000 | 22300 | 22250 | 22300 | 22250 | 481 |
| 350 | 20240619 | 132300 | 17646548300 | 22250 | 22250 | 22300 | 22250 | 494 |
| 351 | 20240619 | 132200 | 17635544700 | 22300 | 22250 | 22300 | 22250 | 358 |
| 352 | 20240619 | 132100 | 17627566200 | 22250 | 22300 | 22300 | 22250 | 959 |
| 353 | 20240619 | 132000 | 17606217200 | 22250 | 22250 | 22300 | 22250 | 519 |
| 354 | 20240619 | 131900 | 17594666850 | 22300 | 22250 | 22300 | 22250 | 308 |
| 355 | 20240619 | 131800 | 17587810150 | 22250 | 22300 | 22300 | 22250 | 2245 |
| 356 | 20240619 | 131700 | 17537854950 | 22250 | 22300 | 22300 | 22250 | 1372 |
| 357 | 20240619 | 131600 | 17507327900 | 22250 | 22250 | 22300 | 22250 | 1172 |
| 358 | 20240619 | 131500 | 17481235350 | 22250 | 22300 | 22300 | 22250 | 225 |
| 359 | 20240619 | 131400 | 17476226250 | 22300 | 22250 | 22300 | 22250 | 352 |
| 360 | 20240619 | 131300 | 17468380150 | 22250 | 22250 | 22300 | 22250 | 277 |
| 361 | 20240619 | 131200 | 17462214350 | 22250 | 22250 | 22300 | 22250 | 893 |
| 362 | 20240619 | 131100 | 17442342050 | 22300 | 22300 | 22300 | 22250 | 202 |
| 363 | 20240619 | 131000 | 17437840500 | 22250 | 22300 | 22300 | 22250 | 462 |
| 364 | 20240619 | 130900 | 17427537950 | 22250 | 22250 | 22350 | 22250 | 260 |
| 365 | 20240619 | 130800 | 17421741000 | 22300 | 22300 | 22300 | 22250 | 613 |
| 366 | 20240619 | 130700 | 17408075850 | 22300 | 22300 | 22300 | 22250 | 482 |
| 367 | 20240619 | 130600 | 17397327750 | 22300 | 22300 | 22350 | 22250 | 1607 |
| 368 | 20240619 | 130500 | 17361491750 | 22300 | 22300 | 22300 | 22250 | 1837 |
| 369 | 20240619 | 130400 | 17320530800 | 22250 | 22250 | 22300 | 22250 | 310 |
| 370 | 20240619 | 130300 | 17313627900 | 22250 | 22250 | 22300 | 22250 | 170 |
| 371 | 20240619 | 130200 | 17309840200 | 22250 | 22250 | 22300 | 22250 | 187 |
| 372 | 20240619 | 130100 | 17305675150 | 22250 | 22250 | 22300 | 22250 | 38 |
| 373 | 20240619 | 130000 | 17304829550 | 22250 | 22250 | 22300 | 22250 | 171 |
| 374 | 20240619 | 125900 | 17301020700 | 22250 | 22250 | 22300 | 22250 | 273 |
| 375 | 20240619 | 125800 | 17294946250 | 22300 | 22250 | 22300 | 22250 | 772 |
| 376 | 20240619 | 125700 | 17277744100 | 22250 | 22300 | 22300 | 22250 | 560 |
| 377 | 20240619 | 125600 | 17265280250 | 22300 | 22300 | 22350 | 22250 | 433 |
| 378 | 20240619 | 125500 | 17255625150 | 22300 | 22300 | 22350 | 22300 | 385 |
| 379 | 20240619 | 125400 | 17247035800 | 22300 | 22300 | 22350 | 22300 | 605 |
| 380 | 20240619 | 125300 | 17233544250 | 22350 | 22300 | 22350 | 22300 | 170 |
| 381 | 20240619 | 125200 | 17229749450 | 22300 | 22300 | 22300 | 22300 | 716 |
| 382 | 20240619 | 125100 | 17213782650 | 22300 | 22350 | 22350 | 22250 | 9694 |
| 383 | 20240619 | 125000 | 16997604750 | 22350 | 22300 | 22350 | 22300 | 512 |
| 384 | 20240619 | 124900 | 16986175550 | 22300 | 22300 | 22350 | 22300 | 1090 |
| 385 | 20240619 | 124800 | 16961865900 | 22300 | 22300 | 22350 | 22300 | 891 |
| 386 | 20240619 | 124700 | 16941968950 | 22350 | 22300 | 22350 | 22300 | 171 |
| 387 | 20240619 | 124600 | 16938152400 | 22300 | 22300 | 22350 | 22300 | 432 |
| 388 | 20240619 | 124500 | 16928515000 | 22300 | 22300 | 22350 | 22300 | 177 |
| 389 | 20240619 | 124400 | 16924567800 | 22300 | 22350 | 22350 | 22300 | 122 |
| 390 | 20240619 | 124300 | 16921844750 | 22350 | 22300 | 22350 | 22250 | 2079 |
| 391 | 20240619 | 124200 | 16875482650 | 22300 | 22300 | 22350 | 22300 | 202 |
| 392 | 20240619 | 124100 | 16870974450 | 22300 | 22300 | 22350 | 22300 | 411 |
| 393 | 20240619 | 124000 | 16861807400 | 22300 | 22300 | 22350 | 22300 | 1341 |
| 394 | 20240619 | 123900 | 16831900500 | 22300 | 22300 | 22350 | 22300 | 439 |
| 395 | 20240619 | 123800 | 16822109050 | 22300 | 22300 | 22350 | 22300 | 242 |
| 396 | 20240619 | 123700 | 16816709850 | 22300 | 22300 | 22350 | 22250 | 16485 |
| 397 | 20240619 | 123600 | 16449092550 | 22250 | 22300 | 22300 | 22250 | 2439 |
| 398 | 20240619 | 123500 | 16394822800 | 22300 | 22350 | 22350 | 22250 | 1805 |
| 399 | 20240619 | 123400 | 16354585350 | 22300 | 22300 | 22350 | 22250 | 388 |
| 400 | 20240619 | 123300 | 16345932350 | 22300 | 22300 | 22350 | 22300 | 1182 |
| 401 | 20240619 | 123200 | 16319559000 | 22300 | 22300 | 22350 | 22300 | 4648 |
| 402 | 20240619 | 123100 | 16215905900 | 22300 | 22400 | 22400 | 22300 | 7868 |
| 403 | 20240619 | 123000 | 16040186700 | 22350 | 22400 | 22400 | 22350 | 389 |
| 404 | 20240619 | 122900 | 16031492350 | 22350 | 22350 | 22400 | 22350 | 803 |
| 405 | 20240619 | 122800 | 16013538900 | 22400 | 22450 | 22450 | 22350 | 23355 |
| 406 | 20240619 | 122700 | 15489378000 | 22500 | 22450 | 22500 | 22450 | 359 |
| 407 | 20240619 | 122600 | 15481306100 | 22500 | 22450 | 22500 | 22450 | 327 |
| 408 | 20240619 | 122500 | 15473956600 | 22450 | 22500 | 22500 | 22450 | 810 |
| 409 | 20240619 | 122400 | 15455753400 | 22450 | 22500 | 22500 | 22450 | 1269 |
| 410 | 20240619 | 122300 | 15427208250 | 22450 | 22500 | 22500 | 22450 | 587 |
| 411 | 20240619 | 122200 | 15414009800 | 22500 | 22500 | 22500 | 22450 | 1109 |
| 412 | 20240619 | 122100 | 15389062250 | 22450 | 22500 | 22500 | 22450 | 574 |
| 413 | 20240619 | 122000 | 15376156100 | 22500 | 22450 | 22500 | 22450 | 511 |
| 414 | 20240619 | 121900 | 15364665800 | 22450 | 22500 | 22500 | 22450 | 704 |
| 415 | 20240619 | 121800 | 15348831250 | 22500 | 22450 | 22500 | 22450 | 3916 |
| 416 | 20240619 | 121700 | 15260728650 | 22450 | 22500 | 22500 | 22450 | 1193 |
| 417 | 20240619 | 121600 | 15233892350 | 22450 | 22450 | 22500 | 22450 | 2974 |
| 418 | 20240619 | 121500 | 15166982800 | 22500 | 22450 | 22500 | 22450 | 479 |
| 419 | 20240619 | 121400 | 15156212950 | 22450 | 22450 | 22500 | 22450 | 491 |
| 420 | 20240619 | 121300 | 15145173700 | 22450 | 22450 | 22500 | 22450 | 576 |
| 421 | 20240619 | 121200 | 15132219900 | 22450 | 22450 | 22500 | 22450 | 645 |
| 422 | 20240619 | 121100 | 15117715100 | 22450 | 22450 | 22500 | 22450 | 447 |
| 423 | 20240619 | 121000 | 15107667350 | 22500 | 22450 | 22500 | 22450 | 350 |
| 424 | 20240619 | 120900 | 15099797450 | 22450 | 22500 | 22500 | 22450 | 669 |
| 425 | 20240619 | 120800 | 15084753000 | 22500 | 22500 | 22500 | 22450 | 594 |
| 426 | 20240619 | 120700 | 15071398100 | 22500 | 22500 | 22550 | 22450 | 5602 |
| 427 | 20240619 | 120600 | 14945330150 | 22500 | 22450 | 22550 | 22450 | 16023 |
| 428 | 20240619 | 120500 | 14584967900 | 22450 | 22500 | 22500 | 22450 | 2122 |
| 429 | 20240619 | 120400 | 14537237100 | 22450 | 22450 | 22500 | 22450 | 662 |
| 430 | 20240619 | 120300 | 14522359450 | 22500 | 22450 | 22500 | 22450 | 613 |
| 431 | 20240619 | 120200 | 14508583350 | 22450 | 22450 | 22500 | 22450 | 629 |
| 432 | 20240619 | 120100 | 14494452650 | 22500 | 22500 | 22500 | 22450 | 583 |
| 433 | 20240619 | 120000 | 14481353000 | 22500 | 22450 | 22500 | 22450 | 549 |
| 434 | 20240619 | 115900 | 14469020650 | 22450 | 22500 | 22500 | 22450 | 292 |
| 435 | 20240619 | 115800 | 14462456250 | 22500 | 22450 | 22500 | 22450 | 337 |
| 436 | 20240619 | 115700 | 14454884150 | 22450 | 22450 | 22500 | 22450 | 305 |
| 437 | 20240619 | 115600 | 14448029500 | 22450 | 22450 | 22500 | 22450 | 283 |
| 438 | 20240619 | 115500 | 14441669750 | 22500 | 22450 | 22500 | 22450 | 437 |
| 439 | 20240619 | 115400 | 14431854500 | 22450 | 22500 | 22500 | 22450 | 177 |
| 440 | 20240619 | 115300 | 14427878550 | 22450 | 22450 | 22500 | 22450 | 200 |
| 441 | 20240619 | 115200 | 14423386050 | 22450 | 22450 | 22500 | 22450 | 175 |
| 442 | 20240619 | 115100 | 14419456050 | 22500 | 22500 | 22500 | 22450 | 271 |
| 443 | 20240619 | 115000 | 14413364400 | 22450 | 22450 | 22500 | 22450 | 674 |
| 444 | 20240619 | 114900 | 14398231800 | 22500 | 22450 | 22500 | 22450 | 208 |
| 445 | 20240619 | 114800 | 14393559650 | 22450 | 22450 | 22500 | 22450 | 238 |
| 446 | 20240619 | 114700 | 14388212750 | 22450 | 22450 | 22500 | 22400 | 2927 |
| 447 | 20240619 | 114600 | 14322498400 | 22450 | 22450 | 22500 | 22450 | 209 |
| 448 | 20240619 | 114500 | 14317803800 | 22450 | 22400 | 22500 | 22400 | 5920 |
| 449 | 20240619 | 114400 | 14184900000 | 22450 | 22450 | 22450 | 22400 | 1332 |
| 450 | 20240619 | 114300 | 14155021150 | 22400 | 22450 | 22450 | 22400 | 370 |
| 451 | 20240619 | 114200 | 14146721750 | 22400 | 22450 | 22450 | 22400 | 3228 |
| 452 | 20240619 | 114100 | 14074411950 | 22450 | 22450 | 22500 | 22400 | 2030 |
| 453 | 20240619 | 114000 | 14028841450 | 22500 | 22500 | 22500 | 22400 | 2223 |
| 454 | 20240619 | 113900 | 13978890350 | 22450 | 22450 | 22500 | 22450 | 10384 |
| 455 | 20240619 | 113800 | 13745718550 | 22500 | 22550 | 22600 | 22450 | 15141 |
| 456 | 20240619 | 113700 | 13404896300 | 22550 | 22450 | 22600 | 22450 | 36435 |
| 457 | 20240619 | 113600 | 12583972450 | 22450 | 22450 | 22500 | 22450 | 688 |
| 458 | 20240619 | 113500 | 12568508600 | 22500 | 22450 | 22500 | 22450 | 845 |
| 459 | 20240619 | 113400 | 12549519550 | 22450 | 22500 | 22500 | 22450 | 883 |
| 460 | 20240619 | 113300 | 12529677100 | 22500 | 22500 | 22500 | 22450 | 484 |
| 461 | 20240619 | 113200 | 12518797750 | 22500 | 22450 | 22500 | 22450 | 443 |
| 462 | 20240619 | 113100 | 12508844750 | 22500 | 22500 | 22500 | 22450 | 878 |
| 463 | 20240619 | 113000 | 12489120350 | 22500 | 22450 | 22500 | 22450 | 1720 |
| 464 | 20240619 | 112900 | 12450438750 | 22450 | 22450 | 22500 | 22450 | 1316 |
| 465 | 20240619 | 112800 | 12420850700 | 22500 | 22450 | 22500 | 22450 | 624 |
| 466 | 20240619 | 112700 | 12406819350 | 22500 | 22500 | 22500 | 22450 | 1142 |
| 467 | 20240619 | 112600 | 12381129500 | 22500 | 22450 | 22500 | 22450 | 931 |
| 468 | 20240619 | 112500 | 12360195600 | 22500 | 22450 | 22500 | 22450 | 173 |
| 469 | 20240619 | 112400 | 12356309450 | 22500 | 22450 | 22500 | 22450 | 694 |
| 470 | 20240619 | 112300 | 12340723900 | 22500 | 22450 | 22500 | 22450 | 750 |
| 471 | 20240619 | 112200 | 12323875800 | 22450 | 22450 | 22500 | 22450 | 1768 |
| 472 | 20240619 | 112100 | 12284169650 | 22450 | 22500 | 22500 | 22450 | 388 |
| 473 | 20240619 | 112000 | 12275445350 | 22500 | 22450 | 22500 | 22450 | 316 |
| 474 | 20240619 | 111900 | 12268341050 | 22500 | 22500 | 22500 | 22450 | 533 |
| 475 | 20240619 | 111800 | 12256364600 | 22450 | 22450 | 22500 | 22450 | 407 |
| 476 | 20240619 | 111700 | 12247220850 | 22500 | 22450 | 22500 | 22450 | 632 |
| 477 | 20240619 | 111600 | 12233020200 | 22450 | 22450 | 22500 | 22450 | 2742 |
| 478 | 20240619 | 111500 | 12171439250 | 22450 | 22450 | 22450 | 22400 | 1147 |
| 479 | 20240619 | 111400 | 12145689700 | 22400 | 22400 | 22500 | 22400 | 1878 |
| 480 | 20240619 | 111300 | 12103539900 | 22450 | 22450 | 22500 | 22450 | 3175 |
| 481 | 20240619 | 111200 | 12032234500 | 22500 | 22450 | 22500 | 22400 | 3622 |
| 482 | 20240619 | 111100 | 11950904750 | 22500 | 22500 | 22500 | 22450 | 21270 |
| 483 | 20240619 | 111000 | 11473129500 | 22500 | 22450 | 22500 | 22450 | 385 |
| 484 | 20240619 | 110900 | 11464470400 | 22500 | 22450 | 22500 | 22450 | 1029 |
| 485 | 20240619 | 110800 | 11441348800 | 22500 | 22500 | 22500 | 22450 | 284 |
| 486 | 20240619 | 110700 | 11434959600 | 22450 | 22450 | 22500 | 22450 | 401 |
| 487 | 20240619 | 110600 | 11425953750 | 22500 | 22500 | 22500 | 22450 | 696 |
| 488 | 20240619 | 110500 | 11410295600 | 22500 | 22500 | 22500 | 22450 | 529 |
| 489 | 20240619 | 110400 | 11398395050 | 22500 | 22500 | 22550 | 22450 | 1339 |
| 490 | 20240619 | 110300 | 11368252950 | 22500 | 22550 | 22550 | 22450 | 1255 |
| 491 | 20240619 | 110200 | 11340005400 | 22550 | 22500 | 22550 | 22500 | 1039 |
| 492 | 20240619 | 110100 | 11316615250 | 22500 | 22500 | 22550 | 22450 | 6744 |
| 493 | 20240619 | 110000 | 11164826150 | 22550 | 22550 | 22600 | 22500 | 1381 |
| 494 | 20240619 | 105900 | 11133655450 | 22550 | 22500 | 22600 | 22500 | 13544 |
| 495 | 20240619 | 105800 | 10828474750 | 22450 | 22450 | 22500 | 22450 | 1482 |
| 496 | 20240619 | 105700 | 10795164450 | 22450 | 22450 | 22500 | 22450 | 2194 |
| 497 | 20240619 | 105600 | 10745805450 | 22500 | 22500 | 22500 | 22450 | 715 |
| 498 | 20240619 | 105500 | 10729718950 | 22500 | 22450 | 22500 | 22450 | 5672 |
| 499 | 20240619 | 105400 | 10602334400 | 22500 | 22500 | 22550 | 22500 | 6257 |
| 500 | 20240619 | 105300 | 10461516300 | 22450 | 22450 | 22500 | 22450 | 3156 |
| 501 | 20240619 | 105200 | 10390630850 | 22450 | 22450 | 22500 | 22450 | 4137 |
| 502 | 20240619 | 105100 | 10297734550 | 22450 | 22500 | 22500 | 22450 | 9277 |
| 503 | 20240619 | 105000 | 10089188850 | 22500 | 22400 | 22500 | 22400 | 19635 |
| 504 | 20240619 | 104900 | 9648095700 | 22450 | 22400 | 22450 | 22350 | 12427 |
| 505 | 20240619 | 104800 | 9369666650 | 22350 | 22350 | 22400 | 22300 | 3072 |
| 506 | 20240619 | 104700 | 9300935850 | 22350 | 22350 | 22400 | 22350 | 9897 |
| 507 | 20240619 | 104600 | 9079580850 | 22300 | 22300 | 22350 | 22250 | 9224 |
| 508 | 20240619 | 104500 | 8873708000 | 22300 | 22300 | 22350 | 22250 | 2796 |
| 509 | 20240619 | 104400 | 8811413600 | 22300 | 22250 | 22350 | 22250 | 12627 |
| 510 | 20240619 | 104300 | 8529974550 | 22250 | 22250 | 22250 | 22200 | 854 |
| 511 | 20240619 | 104200 | 8511005500 | 22250 | 22200 | 22250 | 22150 | 1388 |
| 512 | 20240619 | 104100 | 8480165250 | 22200 | 22250 | 22250 | 22200 | 230 |
| 513 | 20240619 | 104000 | 8475050400 | 22150 | 22150 | 22250 | 22150 | 962 |
| 514 | 20240619 | 103900 | 8453675100 | 22250 | 22200 | 22250 | 22150 | 1142 |
| 515 | 20240619 | 103800 | 8428308950 | 22200 | 22200 | 22250 | 22200 | 979 |
| 516 | 20240619 | 103700 | 8406562550 | 22200 | 22250 | 22250 | 22200 | 574 |
| 517 | 20240619 | 103600 | 8393811500 | 22200 | 22200 | 22300 | 22200 | 9041 |
| 518 | 20240619 | 103500 | 8192832150 | 22150 | 22150 | 22200 | 22150 | 788 |
| 519 | 20240619 | 103400 | 8175369300 | 22150 | 22200 | 22200 | 22150 | 932 |
| 520 | 20240619 | 103300 | 8154703400 | 22150 | 22150 | 22200 | 22150 | 499 |
| 521 | 20240619 | 103200 | 8143642000 | 22150 | 22200 | 22200 | 22150 | 680 |
| 522 | 20240619 | 103100 | 8128572400 | 22200 | 22100 | 22200 | 22100 | 4762 |
| 523 | 20240619 | 103000 | 8023061850 | 22150 | 22100 | 22200 | 22100 | 1295 |
| 524 | 20240619 | 102900 | 7994386650 | 22200 | 22150 | 22200 | 22100 | 2193 |
| 525 | 20240619 | 102800 | 7945816100 | 22150 | 22150 | 22200 | 22150 | 739 |
| 526 | 20240619 | 102700 | 7929432500 | 22150 | 22200 | 22250 | 22150 | 1294 |
| 527 | 20240619 | 102600 | 7900725450 | 22200 | 22200 | 22250 | 22150 | 2968 |
| 528 | 20240619 | 102500 | 7834812500 | 22200 | 22150 | 22250 | 22150 | 5718 |
| 529 | 20240619 | 102400 | 7707847350 | 22200 | 22100 | 22200 | 22100 | 8726 |
| 530 | 20240619 | 102300 | 7514774200 | 22100 | 22100 | 22100 | 22050 | 1940 |
| 531 | 20240619 | 102200 | 7471917150 | 22050 | 22050 | 22100 | 22050 | 947 |
| 532 | 20240619 | 102100 | 7451025900 | 22100 | 22050 | 22100 | 22050 | 2070 |
| 533 | 20240619 | 102000 | 7405302900 | 22100 | 22050 | 22100 | 22050 | 397 |
| 534 | 20240619 | 101900 | 7396544250 | 22100 | 22050 | 22100 | 22050 | 237 |
| 535 | 20240619 | 101800 | 7391308500 | 22050 | 22050 | 22100 | 22050 | 155 |
| 536 | 20240619 | 101700 | 7387885650 | 22050 | 22000 | 22100 | 22000 | 100 |
| 537 | 20240619 | 101600 | 7385678050 | 22050 | 22050 | 22100 | 22050 | 1018 |
| 538 | 20240619 | 101500 | 7363221150 | 22050 | 22050 | 22100 | 22050 | 936 |
| 539 | 20240619 | 101400 | 7342575350 | 22000 | 22100 | 22100 | 22000 | 390 |
| 540 | 20240619 | 101300 | 7333974750 | 22050 | 22000 | 22050 | 22000 | 858 |
| 541 | 20240619 | 101200 | 7315059100 | 22000 | 22000 | 22050 | 22000 | 1527 |
| 542 | 20240619 | 101100 | 7281398700 | 22050 | 22050 | 22100 | 22050 | 7739 |
| 543 | 20240619 | 101000 | 7110732700 | 22050 | 22050 | 22100 | 22050 | 195 |
| 544 | 20240619 | 100900 | 7106428900 | 22050 | 22050 | 22050 | 22050 | 1665 |
| 545 | 20240619 | 100800 | 7069715650 | 22050 | 22050 | 22100 | 22050 | 4139 |
| 546 | 20240619 | 100700 | 6978447950 | 22050 | 22100 | 22100 | 22050 | 534 |
| 547 | 20240619 | 100600 | 6966659250 | 22100 | 22100 | 22100 | 22050 | 3809 |
| 548 | 20240619 | 100500 | 6882480400 | 22050 | 22100 | 22100 | 22050 | 1290 |
| 549 | 20240619 | 100400 | 6854007700 | 22100 | 22100 | 22100 | 22050 | 158 |
| 550 | 20240619 | 100300 | 6850520700 | 22100 | 22100 | 22100 | 22100 | 142 |
| 551 | 20240619 | 100200 | 6847382500 | 22100 | 22050 | 22100 | 22050 | 43 |
| 552 | 20240619 | 100100 | 6846434250 | 22100 | 22050 | 22100 | 22050 | 1990 |
| 553 | 20240619 | 100000 | 6802551800 | 22050 | 22150 | 22150 | 22050 | 6437 |
| 554 | 20240619 | 095900 | 6660365150 | 22100 | 22100 | 22150 | 22100 | 379 |
| 555 | 20240619 | 095800 | 6651976100 | 22150 | 22150 | 22150 | 22100 | 44 |
| 556 | 20240619 | 095700 | 6651002050 | 22150 | 22100 | 22150 | 22100 | 439 |
| 557 | 20240619 | 095600 | 6641292800 | 22100 | 22150 | 22200 | 22100 | 3781 |
| 558 | 20240619 | 095500 | 6557523150 | 22200 | 22200 | 22200 | 22150 | 1948 |
| 559 | 20240619 | 095400 | 6514347700 | 22200 | 22200 | 22200 | 22150 | 1184 |
| 560 | 20240619 | 095300 | 6488066700 | 22150 | 22200 | 22200 | 22150 | 189 |
| 561 | 20240619 | 095200 | 6483879100 | 22150 | 22150 | 22200 | 22100 | 3458 |
| 562 | 20240619 | 095100 | 6407280950 | 22100 | 22100 | 22150 | 22100 | 2669 |
| 563 | 20240619 | 095000 | 6348202800 | 22150 | 22200 | 22200 | 22100 | 5718 |
| 564 | 20240619 | 094900 | 6221544750 | 22200 | 22200 | 22250 | 22200 | 8563 |
| 565 | 20240619 | 094800 | 6031429350 | 22200 | 22250 | 22250 | 22200 | 4189 |
| 566 | 20240619 | 094700 | 5938425600 | 22250 | 22250 | 22250 | 22200 | 606 |
| 567 | 20240619 | 094600 | 5924947400 | 22200 | 22250 | 22300 | 22200 | 2294 |
| 568 | 20240619 | 094500 | 5873918300 | 22250 | 22350 | 22350 | 22200 | 14448 |
| 569 | 20240619 | 094400 | 5552082400 | 22300 | 22300 | 22350 | 22300 | 2362 |
| 570 | 20240619 | 094300 | 5499398600 | 22350 | 22350 | 22350 | 22300 | 2736 |
| 571 | 20240619 | 094200 | 5438370200 | 22350 | 22300 | 22400 | 22300 | 2784 |
| 572 | 20240619 | 094100 | 5376147300 | 22350 | 22350 | 22400 | 22300 | 7178 |
| 573 | 20240619 | 094000 | 5215710200 | 22350 | 22400 | 22400 | 22350 | 2331 |
| 574 | 20240619 | 093900 | 5163504600 | 22400 | 22400 | 22400 | 22350 | 2498 |
| 575 | 20240619 | 093800 | 5107549800 | 22400 | 22350 | 22400 | 22350 | 3379 |
| 576 | 20240619 | 093700 | 5032005300 | 22350 | 22350 | 22400 | 22300 | 16968 |
| 577 | 20240619 | 093600 | 4652597050 | 22350 | 22350 | 22350 | 22300 | 427 |
| 578 | 20240619 | 093500 | 4643057950 | 22350 | 22300 | 22350 | 22300 | 3312 |
| 579 | 20240619 | 093400 | 4569170600 | 22300 | 22300 | 22350 | 22300 | 6382 |
| 580 | 20240619 | 093300 | 4426832150 | 22350 | 22300 | 22350 | 22250 | 6497 |
| 581 | 20240619 | 093200 | 4281895050 | 22300 | 22300 | 22350 | 22250 | 8816 |
| 582 | 20240619 | 093100 | 4085265500 | 22300 | 22300 | 22350 | 22250 | 5359 |
| 583 | 20240619 | 093000 | 3965727150 | 22350 | 22300 | 22350 | 22250 | 6064 |
| 584 | 20240619 | 092900 | 3830451950 | 22300 | 22300 | 22300 | 22250 | 1559 |
| 585 | 20240619 | 092800 | 3795686350 | 22300 | 22250 | 22350 | 22250 | 2068 |
| 586 | 20240619 | 092700 | 3749552700 | 22250 | 22250 | 22350 | 22200 | 11807 |
| 587 | 20240619 | 092600 | 3486397150 | 22250 | 22300 | 22300 | 22250 | 8062 |
| 588 | 20240619 | 092500 | 3306981300 | 22300 | 22200 | 22300 | 22200 | 7739 |
| 589 | 20240619 | 092400 | 3134799700 | 22250 | 22200 | 22250 | 22200 | 1355 |
| 590 | 20240619 | 092300 | 3104696350 | 22200 | 22200 | 22250 | 22200 | 3617 |
| 591 | 20240619 | 092200 | 3024372550 | 22200 | 22200 | 22250 | 22200 | 3320 |
| 592 | 20240619 | 092100 | 2950641400 | 22200 | 22200 | 22250 | 22150 | 5316 |
| 593 | 20240619 | 092000 | 2832600100 | 22200 | 22250 | 22250 | 22150 | 8694 |
| 594 | 20240619 | 091900 | 2639534400 | 22250 | 22100 | 22300 | 22100 | 15932 |
| 595 | 20240619 | 091800 | 2285644050 | 22150 | 22100 | 22150 | 22100 | 3523 |
| 596 | 20240619 | 091700 | 2207699150 | 22100 | 22050 | 22100 | 22050 | 2260 |
| 597 | 20240619 | 091600 | 2157808700 | 22100 | 22050 | 22100 | 22000 | 4426 |
| 598 | 20240619 | 091500 | 2060251000 | 22050 | 21950 | 22050 | 21950 | 3665 |
| 599 | 20240619 | 091400 | 1979596800 | 21950 | 21900 | 22000 | 21850 | 27764 |
| 600 | 20240619 | 091300 | 1371896250 | 21850 | 21850 | 21900 | 21850 | 376 |
| 601 | 20240619 | 091200 | 1363668450 | 21850 | 21900 | 21900 | 21850 | 548 |
| 602 | 20240619 | 091100 | 1351691000 | 21850 | 21850 | 21900 | 21800 | 2386 |
| 603 | 20240619 | 091000 | 1299555850 | 21850 | 21850 | 21950 | 21850 | 5083 |
| 604 | 20240619 | 090900 | 1188290700 | 21850 | 21850 | 21900 | 21850 | 1280 |
| 605 | 20240619 | 090800 | 1160302750 | 21900 | 21850 | 21900 | 21850 | 1307 |
| 606 | 20240619 | 090700 | 1131738700 | 21850 | 21900 | 21900 | 21850 | 1314 |
| 607 | 20240619 | 090600 | 1103002700 | 21850 | 21850 | 21900 | 21850 | 1732 |
| 608 | 20240619 | 090500 | 1065156400 | 21900 | 21850 | 21900 | 21850 | 1043 |
| 609 | 20240619 | 090400 | 1042351800 | 21850 | 21950 | 21950 | 21850 | 1756 |
| 610 | 20240619 | 090300 | 1003930250 | 21950 | 21950 | 22000 | 21900 | 13180 |
| 611 | 20240619 | 090200 | 714626050 | 21900 | 21900 | 21900 | 21800 | 6900 |
| 612 | 20240619 | 090100 | 563938950 | 21850 | 21950 | 22000 | 21850 | 8552 |
| 613 | 20240619 | 090000 | 376432000 | 21950 | 21950 | 22000 | 21950 | 17146 |